U.S. markets closed

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.50+0.04 (+0.23%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202417.5117.5217.4917.5017.50763,300
25 jul 202417.4417.4817.4417.4617.46925,600
24 jul 202417.5017.5217.4517.4617.461,393,000
23 jul 202417.5417.5617.5017.5117.511,866,300
23 jul 20240.067 Dividendo
22 jul 202417.5817.6117.5717.5917.52932,200
19 jul 202417.7017.7017.5517.5617.49982,600
18 jul 202417.5917.6417.5717.5917.52792,800
17 jul 202417.5917.6417.5917.6317.56975,400
16 jul 202417.6117.6317.5917.6017.53895,100
15 jul 202417.6117.6417.5817.6117.54764,100
12 jul 202417.6017.6417.5917.6117.54957,900
11 jul 202417.5517.6117.5417.6017.531,695,700
10 jul 202417.5017.5317.4717.5217.45904,000
09 jul 202417.4917.5217.4717.4817.41848,700
08 jul 202417.5117.5217.4917.5117.44853,000
05 jul 202417.4917.5217.4817.5017.43688,500
03 jul 202417.4017.4917.4017.4817.41599,600
02 jul 202417.3517.4117.3417.4017.33719,900
01 jul 202417.3617.3917.3317.3617.291,296,400
28 jun 202417.3517.4117.3417.3617.291,213,300
27 jun 202417.3317.3517.3317.3517.28608,700
27 jun 20240.097 Dividendo
26 jun 202417.4217.4517.4017.4217.26820,800
25 jun 202417.4217.4417.4017.4417.281,471,000
24 jun 202417.3917.4317.3917.4117.251,166,700
21 jun 202417.3717.4117.3617.3917.23863,100
20 jun 202417.3917.4117.3717.3717.211,072,000
18 jun 202417.3617.4217.3617.4017.24873,300
17 jun 202417.3217.3617.3117.3517.191,245,000
14 jun 202417.3617.3817.3317.3417.18551,600
13 jun 202417.3817.4117.3717.3917.23603,500
12 jun 202417.3617.4117.3417.3817.22964,500
11 jun 202417.3117.3217.2817.2817.12722,400
10 jun 202417.3117.3317.2917.3117.15714,500
07 jun 202417.3417.3717.3217.3417.18871,200
06 jun 202417.3817.4017.3617.3717.21696,500
05 jun 202417.3617.3917.3417.3617.20648,500
04 jun 202417.3417.3717.3217.3617.201,287,600
03 jun 202417.3217.3417.2917.3317.171,124,400
31 may 202417.2717.2917.2417.2517.091,473,700
30 may 202417.2017.2417.2017.2217.061,244,400
29 may 202417.2617.2617.1717.2017.041,206,100
28 may 202417.2917.3017.2317.2717.112,031,100
24 may 202417.2117.2417.1917.2317.07725,900
23 may 202417.2917.3117.1817.2117.051,314,200
22 may 202417.2917.3217.2717.2917.13883,200
21 may 202417.3317.3417.3117.3317.171,167,400
21 may 20240.087 Dividendo
20 may 202417.3717.4117.3717.4017.15582,300
17 may 202417.4017.4017.3817.4017.15581,700
16 may 202417.3617.4017.3217.3817.13886,400
15 may 202417.2717.3717.2717.3517.10908,200
14 may 202417.2317.2717.2317.2416.991,042,200
13 may 202417.2417.2717.2217.2416.99907,500
10 may 202417.2417.2517.2117.2316.98558,100
09 may 202417.1917.2317.1817.2216.972,122,600
08 may 202417.2717.3117.1517.1716.926,900,800
07 may 202417.3217.3517.3017.3217.071,011,100
06 may 202417.2517.3317.2517.3017.051,022,900
03 may 202417.2317.2717.2217.2617.01910,800
02 may 202417.1117.1917.1117.1516.901,299,800
01 may 202417.0217.1217.0217.0616.821,196,200
30 abr 202417.1317.1317.0217.0216.78894,900
29 abr 202417.0317.1417.0317.1316.88754,100
26 abr 202417.0517.0917.0217.0316.79679,900
25 abr 202417.0117.0416.9517.0316.79856,200
24 abr 202417.0917.0917.0317.0616.82809,800
23 abr 202417.0117.1017.0117.0716.831,118,400
23 abr 20240.066 Dividendo
22 abr 202417.0317.0817.0317.0616.751,190,200
19 abr 202417.0117.0417.0017.0316.721,254,400
18 abr 202417.0217.0516.9817.0116.701,247,200
17 abr 202416.9917.0616.9917.0216.711,041,900
16 abr 202416.9617.0216.9516.9616.651,362,500
15 abr 202417.1017.1216.9917.0116.701,199,200
12 abr 202417.1517.1817.1317.1316.82855,600
11 abr 202417.2117.2117.1117.1816.872,114,200
10 abr 202417.3317.3317.1917.2316.923,569,900
09 abr 202417.3817.3817.3417.3717.06874,000
08 abr 202417.3817.3817.3417.3417.03898,000
05 abr 202417.3517.3817.3217.3617.05862,800
04 abr 202417.3617.3817.3417.3617.05676,400
03 abr 202417.3117.3417.2717.3217.011,100,100
02 abr 202417.3517.3817.3217.3417.031,077,700
01 abr 202417.3017.4317.2917.4117.098,100,400
28 mar 202417.3817.3817.3017.3217.012,292,700
27 mar 202417.3617.3917.3217.3217.012,739,700
26 mar 202417.3817.3917.3517.3617.05761,400
25 mar 202417.4017.4117.3417.3617.05866,100
22 mar 202417.4017.4217.3717.3917.07720,000
21 mar 202417.3417.4017.3417.4017.08781,300
21 mar 20240.089 Dividendo
20 mar 202417.3717.4517.3717.4317.03832,000
19 mar 202417.3717.3817.3417.3616.961,012,900
18 mar 202417.3017.3417.2917.3316.93648,600
15 mar 202417.3117.3117.2617.2816.88794,500
14 mar 202417.3317.3317.2817.3016.901,550,400
13 mar 202417.2717.3317.2717.3016.901,267,500
12 mar 202417.2617.2817.2217.2516.85767,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...